{"code":0,"msg":"","data":{"sz002727":{"qfqday":[["2025-12-30","12.918","12.738","12.978","12.658","123188.000"],["2025-12-31","12.738","12.468","12.798","12.458","108925.000"],["2026-01-05","12.528","12.718","12.718","12.528","101846.000"],["2026-01-06","12.738","12.788","12.788","12.678","101803.000"],["2026-01-07","12.788","12.688","12.868","12.648","101830.000"],["2026-01-08","12.728","12.828","12.888","12.698","95408.000"],["2026-01-09","12.818","12.908","12.948","12.758","109232.000"],["2026-01-12","12.918","13.008","13.008","12.848","137359.000"],["2026-01-13","13.078","13.178","13.418","12.958","243141.000"],["2026-01-14","13.138","13.228","13.428","13.038","229159.000"],["2026-01-15","13.178","13.088","13.268","13.038","105484.000"],["2026-01-16","13.098","12.828","13.158","12.808","109453.000"],["2026-01-19","12.808","13.158","13.258","12.678","127729.000"],["2026-01-20","13.158","13.188","13.238","13.058","90701.000"],["2026-01-21","13.138","13.058","13.178","12.998","95214.000"],["2026-01-22","13.058","13.258","13.338","13.028","110775.000"],["2026-01-23","13.728","13.648","13.958","13.528","366413.000"],["2026-01-26","13.598","13.498","13.688","13.318","180556.000"],["2026-01-27","13.898","13.608","13.978","13.478","230404.000"],["2026-01-28","13.558","13.698","13.968","13.508","220147.000"],["2026-01-29","13.598","13.698","13.808","13.378","146863.000"],["2026-01-30","13.708","13.668","13.878","13.488","144754.000"],["2026-02-02","13.608","13.348","13.698","13.308","123395.000"],["2026-02-03","13.458","13.498","13.588","13.368","78942.000"],["2026-02-04","13.498","13.658","13.658","13.438","104355.000"],["2026-02-05","13.658","13.738","13.888","13.608","122277.000"],["2026-02-06","13.858","13.558","13.888","13.518","150569.000"],["2026-02-09","13.708","13.988","14.258","13.628","217647.000"],["2026-02-10","14.338","13.698","14.408","13.688","206240.000"],["2026-02-11","13.688","13.478","13.748","13.458","127017.000"],["2026-02-12","13.478","13.308","13.488","13.218","93138.000"],["2026-02-13","13.308","13.148","13.358","13.118","76232.000"],["2026-02-24","13.218","13.188","13.278","13.158","68846.000"],["2026-02-25","13.178","13.338","13.388","13.168","71609.000"],["2026-02-26","13.308","13.138","13.358","13.108","92839.000"],["2026-02-27","13.128","13.178","13.188","13.088","75902.000"],["2026-03-02","13.028","12.768","13.058","12.678","119552.000"],["2026-03-03","12.758","12.648","12.868","12.618","88872.000"],["2026-03-04","12.588","12.418","12.658","12.388","76716.000"],["2026-03-05","12.608","12.548","12.688","12.458","59666.000"],["2026-03-06","12.488","12.708","12.718","12.458","66462.000"],["2026-03-09","12.588","12.818","12.848","12.538","73971.000"],["2026-03-10","12.828","12.838","12.898","12.778","51629.000"],["2026-03-11","12.828","12.808","12.828","12.738","34917.000"],["2026-03-12","12.788","12.728","12.828","12.688","37017.000"],["2026-03-13","12.688","12.808","12.868","12.678","66429.000"],["2026-03-16","12.748","12.798","12.858","12.738","36040.000"],["2026-03-17","12.828","12.718","12.968","12.718","64461.000"],["2026-03-18","12.728","12.798","12.828","12.688","41020.000"],["2026-03-19","12.728","12.508","12.778","12.458","61649.000"],["2026-03-20","12.548","12.328","12.648","12.328","53488.000"],["2026-03-23","12.188","11.588","12.188","11.558","104357.000"],["2026-03-24","11.788","11.968","12.008","11.648","68012.000"],["2026-03-25","11.968","12.038","12.098","11.898","54996.000"],["2026-03-26","12.038","11.988","12.168","11.908","50845.000"],["2026-03-27","11.898","12.188","12.228","11.868","53041.000"],["2026-03-30","12.118","12.378","12.398","12.098","59825.000"],["2026-03-31","12.358","12.288","12.498","12.268","46559.000"],["2026-04-01","12.438","12.458","12.488","12.238","58735.000"],["2026-04-02","12.468","12.518","12.618","12.428","61121.000"],["2026-04-03","12.458","12.108","12.488","12.088","66303.000"],["2026-04-07","12.108","12.148","12.258","11.918","39515.000"],["2026-04-08","12.368","12.508","12.518","12.258","67776.000"],["2026-04-09","12.428","12.148","12.568","12.128","72601.000"],["2026-04-10","12.178","12.168","12.368","12.158","46914.000"],["2026-04-13","12.098","12.038","12.188","11.978","40548.000"],["2026-04-14","12.188","12.058","12.208","11.958","42997.000"],["2026-04-15","12.218","12.308","12.348","12.118","82297.000"],["2026-04-16","12.278","12.268","12.318","12.138","53844.000"],["2026-04-17","12.248","12.108","12.248","12.068","51390.000"],["2026-04-20","12.068","12.128","12.188","11.988","43374.000"],["2026-04-21","12.128","12.108","12.238","12.078","32016.000"],["2026-04-22","12.068","12.168","12.198","12.068","30911.000"],["2026-04-23","12.128","12.288","12.348","12.098","59141.000"],["2026-04-24","12.198","12.148","12.288","11.968","49961.000"],["2026-04-27","12.138","11.988","12.238","11.828","80586.000"],["2026-04-28","11.938","11.858","12.088","11.808","73782.000"],["2026-04-29","12.068","12.358","12.498","12.008","151557.000"],["2026-04-30","12.408","12.288","12.438","12.198","68325.000"],["2026-05-06","12.308","12.468","12.498","12.238","86307.000"],["2026-05-07","12.488","12.338","12.588","12.328","59879.000"],["2026-05-08","12.388","12.388","12.448","12.358","50433.000"],["2026-05-11","12.438","12.528","12.548","12.328","69531.000"],["2026-05-12","12.468","12.318","12.468","12.268","60654.000"],["2026-05-13","12.358","12.378","12.578","12.318","58455.000"],["2026-05-14","12.368","12.648","12.748","12.278","142395.000"],["2026-05-15","12.558","12.538","12.698","12.438","98021.000"],["2026-05-18","12.488","11.938","12.508","11.878","117725.000"],["2026-05-19","11.938","12.028","12.108","11.878","60347.000"],["2026-05-20","12.018","11.718","12.028","11.658","68978.000"],["2026-05-21","11.738","11.468","11.848","11.458","75424.000"],["2026-05-22","11.478","11.328","11.548","11.248","61956.000"],["2026-05-25","11.368","11.078","11.388","10.948","90953.000"],["2026-05-26","11.018","11.168","11.248","10.998","46482.000"],["2026-05-27","11.128","11.148","11.228","10.948","58898.000"],["2026-05-28","11.148","10.968","11.178","10.878","49225.000"],["2026-05-29","10.994","11.374","11.474","10.974","92603.000",{"nd":"2025","fh_sh":"2","djr":"2026-05-28","cqr":"2026-05-29","FHcontent":"10\u6d3e2\u5143"}],["2026-06-01","11.364","11.724","11.804","11.314","87119.000"],["2026-06-02","11.684","11.504","11.754","11.494","61949.000"],["2026-06-03","11.504","11.164","11.514","11.144","57596.000"],["2026-06-04","11.154","10.984","11.244","10.884","50819.000"],["2026-06-05","11.024","11.154","11.284","11.014","50528.000"],["2026-06-08","11.004","10.854","11.144","10.684","71102.000"],["2026-06-09","10.884","10.734","10.904","10.684","45240.000"],["2026-06-10","10.684","10.834","10.844","10.574","52792.000"],["2026-06-11","10.724","10.634","10.844","10.524","43524.000"],["2026-06-12","10.694","10.974","11.044","10.614","68511.000"],["2026-06-15","11.004","11.034","11.094","10.924","46369.000"],["2026-06-16","11.014","10.794","11.024","10.704","50142.000"],["2026-06-17","10.804","10.564","10.804","10.494","50223.000"],["2026-06-18","10.494","10.514","10.604","10.384","42881.000"],["2026-06-22","10.404","10.424","10.494","10.134","69144.000"],["2026-06-23","10.364","10.594","10.774","10.344","63010.000"],["2026-06-24","10.634","10.304","10.694","10.244","72952.000"],["2026-06-25","10.234","10.124","10.294","9.954","68335.000"],["2026-06-26","10.074","9.684","10.104","9.674","98281.000"],["2026-06-29","9.664","9.824","9.954","9.214","117140.000"],["2026-06-30","9.734","9.394","9.774","9.294","102217.000"],["2026-07-01","9.404","9.874","9.894","9.304","115347.000"],["2026-07-02","9.844","9.974","10.144","9.814","92619.000"],["2026-07-03","10.044","10.164","10.234","9.994","68645.000"],["2026-07-06","10.144","10.254","10.324","9.974","85406.000"],["2026-07-07","10.254","9.994","10.274","9.964","63707.000"],["2026-07-08","10.014","10.094","10.274","9.854","55125.000"],["2026-07-09","10.054","9.854","10.184","9.814","59034.000"],["2026-07-10","9.914","9.924","10.094","9.704","65706.000"],["2026-07-13","9.954","10.194","10.264","9.904","110421.000"],["2026-07-14","10.164","10.604","10.754","10.114","144067.000"],["2026-07-15","10.494","10.954","10.974","10.414","122576.000"],["2026-07-16","10.874","11.334","11.404","10.854","149466.000"],["2026-07-17","11.254","11.124","11.504","11.124","142284.000"],["2026-07-20","11.124","11.264","11.394","11.034","132420.000"],["2026-07-21","11.254","11.104","11.384","11.024","133880.000"],["2026-07-22","11.184","11.184","11.214","10.834","131458.000"],["2026-07-23","11.184","11.104","11.214","10.954","66156.000"],["2026-07-24","11.094","10.754","11.194","10.734","66037.000"],["2026-07-27","10.774","11.134","11.164","10.634","159367.000"],["2026-07-28","11.044","11.164","11.354","10.974","75993.000"],["2026-07-29","11.204","11.394","11.494","11.154","96525.000"],["2026-07-30","11.364","11.484","11.604","11.274","97866.000"],["2026-07-31","11.334","11.474","11.544","11.224","93312.000"],["2026-08-03","11.414","11.594","11.654","11.324","80609.000"],["2026-08-04","11.574","11.334","11.624","11.324","79600.000"],["2026-08-05","11.304","11.124","11.354","11.044","82028.000"],["2026-08-06","11.164","11.114","11.284","10.884","102725.000"],["2026-08-07","11.074","11.164","11.224","10.924","84813.000"],["2026-08-10","11.144","11.544","11.784","11.104","144134.000"],["2026-08-11","11.484","12.474","12.714","11.484","436343.000"],["2026-08-12","12.434","12.094","12.474","11.764","392632.000"],["2026-08-13","12.004","11.864","12.174","11.834","212060.000"],["2026-08-14","11.804","11.774","12.194","11.734","158323.000"],["2026-08-17","11.714","11.754","11.844","11.384","141888.000"],["2026-08-18","11.744","11.534","11.824","11.484","94260.000"],["2026-08-19","11.464","11.354","11.634","11.324","80424.000"],["2026-08-20","11.474","11.704","11.764","11.474","99427.000"],["2026-08-21","11.604","11.414","11.664","11.234","97239.000"],["2026-08-24","11.354","11.234","11.414","11.204","50592.000"],["2026-08-25","11.224","11.574","11.644","11.204","80635.000"],["2026-08-26","11.564","11.644","11.694","11.504","61194.000"],["2026-08-27","11.594","11.154","11.594","11.094","145949.000"],["2026-08-28","11.114","11.054","11.124","10.944","75581.000"],["2026-08-31","11.034","10.954","11.034","10.864","63900.000"],["2026-09-01","10.984","11.134","11.184","10.914","75350.000"],["2026-09-02","11.154","11.054","11.164","10.974","58761.000"],["2026-09-03","11.064","11.084","11.174","10.984","50909.000"],["2026-09-04","11.084","11.064","11.184","11.014","53406.000"],["2026-09-07","11.064","11.044","11.174","10.994","46170.000"],["2026-09-08","11.064","11.154","11.184","10.994","50467.000"],["2026-09-09","11.124","11.084","11.134","11.024","36216.000"],["2026-09-10","11.074","10.884","11.074","10.834","55994.000"],["2026-09-11","10.884","10.694","10.894","10.614","43904.000"],["2026-09-14","10.694","10.924","10.954","10.654","52494.000"],["2026-09-15","10.914","10.714","10.954","10.654","45847.000"],["2026-09-16","10.654","10.594","10.704","10.504","48280.000"],["2026-09-17","10.554","10.534","10.584","10.404","45960.000"],["2026-09-18","10.534","10.644","10.714","10.534","40589.000"],["2026-09-21","10.674","10.874","10.924","10.654","67420.000"],["2026-09-22","10.884","10.764","10.904","10.754","43111.000"],["2026-09-23","10.714","10.664","10.854","10.634","37030.000"],["2026-09-24","10.660","10.600","10.780","10.580","34035.000",{"nd":"2026","fh_sh":"2","djr":"2026-09-23","cqr":"2026-09-24","FHcontent":"10\u6d3e2\u5143"}]],"qt":{"sz002727":["51","\u4e00\u5fc3\u5802","002727","10.68","10.60","10.60","41903","24024","17879","10.67","44","10.66","1","10.65","94","10.64","57","10.63","27","10.68","146","10.69","505","10.70","302","10.71","234","10.72","79","","20260928161451","0.08","0.75","10.75","10.59","10.68\/41903\/44681211","41903","4468","1.05","23.11","","10.75","10.59","1.51","42.45","62.54","0.85","11.66","9.54","0.94","-1043","10.66","12.18","23.74","","","0.59","4468.1211","0.2136","2","   A","GP-A","-14.34","0.34","3.67","3.63","1.80","14.41","9.21","-0.13","-3.38","5.08","397458083","585604125","-70.05","-16.16","397458083","","","-21.46","0.19","","CNY","0","","10.75","-356",""],"market":["2026-09-29 03:08:49|HK_close_\u672a\u5f00\u76d8|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_open_\u4ea4\u6613\u4e2d|SQ_close_\u672a\u5f00\u76d8|DS_close_\u672a\u5f00\u76d8|ZS_close_\u672a\u5f00\u76d8|NEWSH_close_\u672a\u5f00\u76d8|NEWSZ_close_\u672a\u5f00\u76d8|NEWHK_close_\u672a\u5f00\u76d8|NEWUS_open_\u4ea4\u6613\u4e2d|REPO_close_\u672a\u5f00\u76d8|UK_close_\u5df2\u6536\u76d8|KCB_close_\u672a\u5f00\u76d8|HSZB_close_\u672a\u5f00\u76d8|IT_close_\u5df2\u6536\u76d8|MY_close_\u672a\u5f00\u76d8|EU_close_\u5df2\u6536\u76d8|AH_close_\u672a\u5f00\u76d8|DE_close_\u5df2\u6536\u76d8|JW_close_\u672a\u5f00\u76d8|CYB_close_\u672a\u5f00\u76d8|USA_close_\u672a\u5f00\u76d8|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u672a\u5f00\u76d8"]},"mx_price":{"mx":{"data":[],"timeline":[]},"price":{"data":[]}},"prec":"12.978","version":"18"}}}